Aberdeen New Thai Inv Trust (ANW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen New Thai Inv Trust

Date Open High Low Close* Volume
17/02/2017 507.00p 510.75p 501.00p 510.75p 12668
16/02/2017 508.00p 510.00p 501.00p 508.25p 5596
15/02/2017 505.50p 507.00p 501.01p 505.50p 38339
14/02/2017 504.50p 514.00p 502.25p 502.25p 27508
13/02/2017 500.00p 512.00p 500.00p 507.00p 1948
10/02/2017 510.00p 512.00p 500.00p 510.00p 15481
09/02/2017 506.50p 511.10p 506.00p 510.25p 8146
08/02/2017 508.00p 512.25p 508.00p 512.25p 8404
07/02/2017 512.00p 512.00p 497.00p 512.00p 9995
06/02/2017 505.00p 511.75p 496.71p 511.75p 12099
03/02/2017 495.50p 504.25p 490.50p 504.25p 4230
02/02/2017 494.50p 497.13p 490.75p 497.13p 14255
01/02/2017 497.25p 500.80p 495.00p 500.75p 19732
31/01/2017 500.00p 500.00p 495.50p 498.87p 7757
30/01/2017 504.00p 506.00p 500.00p 503.00p 9700
27/01/2017 500.50p 506.75p 504.00p 504.00p 0
26/01/2017 500.50p 506.75p 500.50p 506.75p 2991
25/01/2017 500.00p 506.50p 495.00p 506.50p 8237
24/01/2017 504.00p 505.25p 501.00p 505.25p 4127
23/01/2017 500.00p 504.50p 500.00p 502.00p 6833
20/01/2017 503.45p 505.02p 503.00p 504.50p 5977
19/01/2017 508.00p 508.00p 500.00p 504.00p 2075
18/01/2017 501.00p 506.00p 501.00p 503.00p 20487
17/01/2017 513.00p 513.00p 501.00p 503.00p 44690
16/01/2017 517.00p 517.00p 513.00p 515.00p 31821
13/01/2017 517.50p 517.50p 514.00p 514.50p 7585
12/01/2017 511.00p 514.62p 509.36p 513.50p 9822
11/01/2017 513.50p 515.00p 513.50p 514.00p 25978
10/01/2017 495.25p 513.00p 495.25p 513.00p 14037
09/01/2017 513.50p 513.50p 495.00p 510.00p 17186
06/01/2017 501.00p 508.87p 497.60p 502.00p 13688
05/01/2017 499.75p 504.00p 491.84p 501.50p 7213
04/01/2017 494.00p 499.00p 485.34p 499.00p 25051
03/01/2017 489.00p 492.12p 485.00p 492.12p 21578
30/12/2016 488.00p 491.00p 485.00p 488.50p 36460
29/12/2016 482.00p 490.00p 482.00p 490.00p 26479
28/12/2016 482.00p 486.50p 470.25p 486.50p 7038
23/12/2016 481.00p 481.25p 477.49p 481.25p 2979
22/12/2016 476.00p 479.41p 476.00p 477.00p 3854
21/12/2016 477.00p 477.23p 477.00p 477.00p 1661
20/12/2016 472.50p 477.50p 467.00p 477.50p 6000
19/12/2016 480.00p 480.50p 470.50p 480.50p 9163
16/12/2016 474.00p 479.50p 466.07p 479.50p 25971
15/12/2016 472.00p 474.38p 463.50p 474.38p 7326
14/12/2016 465.60p 471.37p 465.60p 471.37p 5000
13/12/2016 471.00p 474.00p 471.00p 474.00p 1135
12/12/2016 470.00p 474.00p 461.50p 474.00p 10348
09/12/2016 469.00p 469.37p 463.90p 469.37p 7656
08/12/2016 465.00p 466.44p 463.50p 465.00p 4381
07/12/2016 465.00p 467.50p 464.00p 464.50p 2291
06/12/2016 463.00p 467.00p 463.00p 463.00p 12626
05/12/2016 465.00p 470.00p 465.00p 468.50p 247
02/12/2016 465.00p 471.00p 465.00p 471.00p 11041
01/12/2016 468.00p 475.00p 468.00p 473.50p 1533
30/11/2016 473.00p 474.80p 473.00p 473.50p 29965
29/11/2016 470.00p 478.80p 468.00p 471.50p 22332
28/11/2016 474.00p 478.68p 469.00p 477.00p 9925
25/11/2016 471.00p 478.25p 471.00p 476.50p 3270
24/11/2016 465.00p 473.01p 465.00p 470.50p 16242
23/11/2016 478.00p 478.00p 465.00p 474.50p 5677
22/11/2016 472.50p 475.00p 465.00p 474.25p 23104
21/11/2016 472.00p 476.00p 472.00p 476.00p 6675
18/11/2016 475.00p 476.50p 475.00p 476.50p 1746
17/11/2016 475.00p 483.44p 475.00p 475.00p 2152
16/11/2016 475.00p 477.00p 475.00p 477.00p 968
15/11/2016 475.00p 485.00p 475.00p 480.63p 5533
14/11/2016 475.00p 477.50p 474.00p 477.50p 12523
11/11/2016 475.00p 485.31p 473.99p 481.87p 9133
10/11/2016 486.50p 494.85p 486.50p 488.88p 4397
09/11/2016 481.75p 493.83p 475.00p 485.50p 5777
08/11/2016 493.50p 493.75p 488.90p 493.75p 4460
07/11/2016 490.00p 492.37p 488.47p 492.00p 2321
04/11/2016 491.50p 493.00p 485.00p 490.00p 16093
03/11/2016 491.50p 496.81p 491.50p 495.75p 195
02/11/2016 495.50p 498.31p 495.00p 497.75p 1995
01/11/2016 500.00p 501.20p 499.38p 501.00p 6489
31/10/2016 496.00p 499.00p 496.00p 499.00p 13754
28/10/2016 495.00p 498.00p 495.00p 497.50p 6461
27/10/2016 497.00p 498.50p 488.63p 498.50p 29167
26/10/2016 499.00p 500.00p 493.00p 496.50p 1391
25/10/2016 494.00p 495.76p 489.00p 495.63p 20105
24/10/2016 492.75p 493.38p 485.00p 493.38p 8399
21/10/2016 493.00p 493.50p 482.00p 493.50p 16622
20/10/2016 490.00p 493.00p 483.00p 493.00p 8988
19/10/2016 486.00p 488.50p 483.00p 488.50p 9905
18/10/2016 481.00p 481.52p 476.00p 480.25p 27048
17/10/2016 475.00p 478.50p 472.00p 478.50p 37181
14/10/2016 480.25p 485.00p 470.00p 479.00p 20745
13/10/2016 462.00p 462.00p 449.00p 460.00p 12597
12/10/2016 467.75p 470.00p 462.25p 467.00p 56007
11/10/2016 476.00p 478.00p 471.32p 476.00p 33244
10/10/2016 478.00p 480.13p 464.25p 479.25p 5891
07/10/2016 480.00p 486.00p 480.00p 483.50p 13267
06/10/2016 479.75p 479.75p 473.50p 476.25p 32851
05/10/2016 475.00p 477.25p 473.40p 477.25p 24474
04/10/2016 475.00p 478.00p 473.00p 478.00p 30209
03/10/2016 473.00p 473.62p 465.96p 473.62p 2762
30/09/2016 471.00p 472.38p 465.23p 472.38p 8968
29/09/2016 468.00p 472.88p 465.23p 472.88p 21151
28/09/2016 467.00p 468.00p 463.48p 468.00p 6868
27/09/2016 466.50p 467.50p 466.50p 467.50p 1111
26/09/2016 466.00p 467.25p 461.00p 467.25p 6225
23/09/2016 461.00p 466.63p 461.00p 466.63p 8660
22/09/2016 465.00p 466.00p 463.00p 466.00p 28924
21/09/2016 462.00p 463.50p 455.75p 463.50p 20623
20/09/2016 455.00p 460.00p 453.00p 460.00p 16820
19/09/2016 458.00p 460.89p 452.41p 460.50p 24100
16/09/2016 457.50p 457.50p 450.00p 457.50p 11988
15/09/2016 451.00p 453.04p 451.00p 453.00p 4733
14/09/2016 450.25p 450.87p 445.25p 450.87p 5250
13/09/2016 446.00p 448.00p 442.00p 448.00p 8802
12/09/2016 446.00p 446.90p 440.00p 440.00p 8594
09/09/2016 454.25p 461.56p 453.00p 453.00p 3763
08/09/2016 461.50p 462.30p 455.00p 455.00p 7334
07/09/2016 462.25p 468.00p 462.00p 462.00p 8929
06/09/2016 465.50p 469.54p 465.50p 467.50p 8207
05/09/2016 466.00p 470.00p 466.00p 466.00p 20706
02/09/2016 466.25p 467.47p 466.00p 466.00p 1621
01/09/2016 472.00p 475.69p 466.00p 472.00p 20577
31/08/2016 476.50p 479.00p 474.00p 477.75p 26344
30/08/2016 475.00p 475.00p 473.75p 475.00p 1353
26/08/2016 473.00p 475.00p 468.50p 470.00p 4818
25/08/2016 469.75p 470.00p 465.25p 470.00p 40314
24/08/2016 473.00p 475.00p 467.00p 467.00p 10800
23/08/2016 470.00p 474.45p 469.50p 469.75p 3977
22/08/2016 470.00p 478.00p 467.00p 467.00p 7868
19/08/2016 470.00p 470.25p 467.00p 467.00p 1157
18/08/2016 473.00p 474.56p 469.00p 470.00p 42565
17/08/2016 470.00p 475.00p 469.00p 469.88p 35434
16/08/2016 476.00p 476.00p 472.00p 472.88p 57320
15/08/2016 472.00p 480.75p 466.88p 480.25p 70471
12/08/2016 473.75p 479.00p 465.00p 473.87p 36651
11/08/2016 479.50p 479.50p 477.25p 477.25p 372
10/08/2016 475.00p 475.06p 470.60p 473.12p 7922
09/08/2016 469.25p 476.00p 469.25p 475.50p 14731
08/08/2016 464.25p 469.05p 457.69p 468.75p 11886
05/08/2016 462.00p 463.75p 457.00p 463.75p 2712
04/08/2016 459.00p 461.50p 453.50p 460.75p 1706
03/08/2016 452.25p 457.50p 452.25p 457.50p 26202
02/08/2016 459.00p 460.77p 455.00p 455.25p 2754
01/08/2016 462.25p 464.13p 456.70p 462.87p 18174
29/07/2016 462.00p 463.00p 458.10p 462.00p 22143
28/07/2016 463.00p 464.00p 458.00p 463.50p 10008
27/07/2016 462.00p 462.00p 457.10p 462.00p 15954
26/07/2016 458.00p 460.05p 457.81p 458.00p 5081
25/07/2016 460.00p 464.00p 460.00p 462.50p 5068
22/07/2016 462.00p 465.00p 457.00p 464.25p 15257
21/07/2016 461.00p 461.75p 453.15p 461.75p 2109
20/07/2016 462.75p 464.00p 455.00p 464.00p 6551
19/07/2016 458.50p 458.50p 457.00p 458.50p 299
18/07/2016 460.00p 460.00p 446.50p 457.00p 11765
15/07/2016 453.50p 453.50p 446.55p 453.50p 2443
14/07/2016 453.00p 453.50p 447.00p 453.50p 14747
13/07/2016 446.50p 458.00p 446.50p 450.00p 2648
12/07/2016 451.00p 460.80p 447.00p 451.63p 30746
11/07/2016 459.00p 461.39p 446.00p 457.50p 22799
08/07/2016 452.00p 457.69p 448.62p 456.00p 10576
07/07/2016 455.00p 459.50p 450.00p 454.50p 28779
06/07/2016 435.00p 451.20p 435.00p 449.63p 18605
05/07/2016 437.50p 446.00p 437.00p 445.00p 19562
04/07/2016 435.00p 443.00p 435.00p 443.00p 13611
01/07/2016 435.00p 442.00p 435.00p 442.00p 10300
30/06/2016 422.00p 439.00p 422.00p 436.50p 15014
29/06/2016 416.00p 437.50p 416.00p 425.00p 21511
28/06/2016 407.50p 427.00p 407.50p 412.50p 43257
27/06/2016 401.25p 417.00p 399.00p 417.00p 50426
24/06/2016 385.00p 400.00p 379.50p 398.25p 67606
23/06/2016 380.00p 385.50p 376.38p 380.25p 7711
22/06/2016 378.00p 390.00p 378.00p 378.00p 14186
21/06/2016 383.00p 390.00p 378.00p 383.00p 10697
20/06/2016 385.00p 385.00p 378.44p 385.00p 10424
17/06/2016 381.00p 383.50p 376.75p 380.00p 803849
16/06/2016 380.00p 380.00p 376.00p 380.00p 41628
15/06/2016 382.00p 383.75p 377.50p 382.50p 63396
14/06/2016 385.00p 385.75p 377.50p 379.00p 126576
13/06/2016 381.50p 382.50p 375.75p 380.00p 125415
10/06/2016 380.50p 384.56p 377.50p 380.50p 46978
09/06/2016 385.00p 385.75p 383.00p 383.00p 25449
08/06/2016 382.00p 390.00p 378.87p 390.00p 8922
07/06/2016 379.00p 390.00p 379.00p 379.00p 10680
06/06/2016 385.00p 390.00p 376.60p 390.00p 4948
03/06/2016 380.00p 381.81p 373.00p 378.00p 40983
02/06/2016 371.00p 385.00p 371.00p 385.00p 31480
01/06/2016 385.00p 387.00p 381.25p 387.00p 2248
31/05/2016 375.00p 392.00p 372.04p 392.00p 84361
27/05/2016 374.50p 376.78p 371.50p 371.50p 11771
26/05/2016 380.00p 384.00p 375.00p 379.50p 14674
25/05/2016 380.00p 383.15p 380.00p 380.00p 623
24/05/2016 380.25p 384.00p 379.98p 382.50p 8374
23/05/2016 382.00p 387.00p 380.79p 382.00p 10301
20/05/2016 382.00p 382.00p 382.00p 382.00p 473
19/05/2016 384.00p 384.50p 382.00p 384.50p 2217
18/05/2016 390.00p 390.00p 384.75p 385.37p 9660
17/05/2016 390.00p 399.00p 390.00p 390.50p 3994
16/05/2016 400.00p 400.00p 390.00p 400.00p 2165
13/05/2016 400.00p 400.00p 390.10p 400.00p 1175
12/05/2016 393.50p 395.13p 393.50p 395.13p 127
11/05/2016 393.00p 401.00p 393.00p 401.00p 2964
10/05/2016 397.00p 397.00p 394.00p 397.00p 6726
09/05/2016 403.92p 403.92p 397.50p 397.50p 289

*Close Price adjusted for both dividends and splits